Faron Pharmaceuticals Oy (AIM:FARN)
London · Delayed Price · Currency is GBP · Price in GBX 45.40
+3.90 (9.40%)
May 26, 2026, 3:07 PM GMT
Faron Pharmaceuticals Oy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 41.50 | 46.00 | 41.50 | 44.30 | - | 6.75% | 136,055 |
| May 22, 2026 | 41.00 | 42.50 | 40.00 | 41.50 | 41.50 | 1.22% | 27,258 |
| May 21, 2026 | 40.30 | 42.00 | 40.00 | 41.00 | 41.00 | -2.38% | 51,822 |
| May 20, 2026 | 42.00 | 43.00 | 39.20 | 42.00 | 42.00 | - | 109,709 |
| May 19, 2026 | 43.50 | 43.50 | 41.00 | 42.00 | 42.00 | -3.45% | 88,632 |
| May 18, 2026 | 43.50 | 45.00 | 42.00 | 43.50 | 43.50 | - | 80,228 |
| May 15, 2026 | 43.00 | 45.00 | 42.11 | 43.50 | 43.50 | 2.35% | 103,806 |
| May 14, 2026 | 42.50 | 44.20 | 41.00 | 42.50 | 42.50 | - | 25,965 |
| May 13, 2026 | 41.00 | 44.00 | 41.75 | 42.50 | 42.50 | 3.66% | 40,781 |
| May 12, 2026 | 41.50 | 42.40 | 39.60 | 41.00 | 41.00 | -1.20% | 23,990 |
| May 11, 2026 | 42.00 | 43.00 | 40.00 | 41.50 | 41.50 | -1.19% | 11,697 |
| May 8, 2026 | 43.00 | 44.00 | 40.55 | 42.00 | 42.00 | -2.33% | 50,374 |
| May 7, 2026 | 43.00 | 44.00 | 42.21 | 43.00 | 43.00 | 2.38% | 35,006 |
| May 6, 2026 | 44.00 | 45.00 | 42.00 | 42.00 | 42.00 | -4.55% | 107,920 |
| May 5, 2026 | 41.50 | 48.00 | 40.00 | 44.00 | 44.00 | 6.02% | 317,964 |
| May 1, 2026 | 41.50 | 42.56 | 40.00 | 41.50 | 41.50 | - | 7,031 |
| Apr 30, 2026 | 39.50 | 43.00 | 38.00 | 41.50 | 41.50 | 7.24% | 207,175 |
| Apr 29, 2026 | 41.00 | 43.00 | 38.00 | 38.70 | 38.70 | -5.61% | 149,454 |
| Apr 28, 2026 | 41.00 | 43.00 | 39.00 | 41.00 | 41.00 | -2.38% | 16,986 |
| Apr 27, 2026 | 41.00 | 43.00 | 39.00 | 42.00 | 42.00 | 2.44% | 35,508 |
| Apr 24, 2026 | 41.00 | 41.00 | 39.00 | 41.00 | 41.00 | -5.53% | 35,842 |
| Apr 23, 2026 | 41.00 | 43.40 | 39.00 | 43.40 | 43.40 | 5.85% | 170,670 |
| Apr 22, 2026 | 43.50 | 45.00 | 39.55 | 41.00 | 41.00 | -9.69% | 136,845 |
| Apr 21, 2026 | 43.50 | 45.40 | 42.00 | 45.40 | 45.40 | 4.37% | 53,684 |
| Apr 20, 2026 | 44.00 | 45.00 | 43.00 | 43.50 | 43.50 | -1.14% | 28,356 |
| Apr 17, 2026 | 43.50 | 45.00 | 42.20 | 44.00 | 44.00 | 1.15% | 50,359 |
| Apr 16, 2026 | 42.50 | 45.00 | 42.33 | 43.50 | 43.50 | -2.03% | 78,451 |
| Apr 15, 2026 | 42.00 | 44.40 | 40.00 | 44.40 | 44.40 | - | 194,370 |
| Apr 14, 2026 | 43.00 | 44.40 | 38.00 | 44.40 | 44.40 | -2.20% | 162,290 |
| Apr 13, 2026 | 43.00 | 45.40 | 42.00 | 45.40 | 45.40 | 4.37% | 256,161 |
| Apr 10, 2026 | 49.00 | 48.00 | 40.00 | 43.50 | 43.50 | -11.22% | 2,077,320 |
| Apr 9, 2026 | 53.50 | 52.55 | 47.00 | 49.00 | 49.00 | -8.41% | 82,166 |
| Apr 8, 2026 | 51.50 | 57.00 | 49.00 | 53.50 | 53.50 | 4.90% | 207,681 |
| Apr 7, 2026 | 48.00 | 52.50 | 47.55 | 51.00 | 51.00 | 6.25% | 211,200 |
| Apr 2, 2026 | 46.00 | 49.90 | 44.00 | 48.00 | 48.00 | 4.35% | 118,397 |
| Apr 1, 2026 | 44.50 | 47.00 | 43.00 | 46.00 | 46.00 | 3.37% | 31,560 |
| Mar 31, 2026 | 44.00 | 46.00 | 43.55 | 44.50 | 44.50 | 1.14% | 124,489 |
| Mar 30, 2026 | 43.50 | 45.00 | 43.00 | 44.00 | 44.00 | 1.15% | 113,908 |
| Mar 27, 2026 | 43.50 | 45.00 | 42.00 | 43.50 | 43.50 | - | 47,565 |
| Mar 26, 2026 | 42.50 | 45.00 | 42.00 | 43.50 | 43.50 | 1.16% | 40,942 |
| Mar 25, 2026 | 43.00 | 44.00 | 42.33 | 43.00 | 43.00 | - | 78,493 |
| Mar 24, 2026 | 43.00 | 44.00 | 42.20 | 43.00 | 43.00 | - | 40,829 |
| Mar 23, 2026 | 44.50 | 46.00 | 41.00 | 43.00 | 43.00 | -3.37% | 147,544 |
| Mar 20, 2026 | 44.50 | 46.00 | 43.00 | 44.50 | 44.50 | - | 28,065 |
| Mar 19, 2026 | 44.50 | 46.00 | 43.00 | 44.50 | 44.50 | - | 114,306 |
| Mar 18, 2026 | 45.50 | 46.00 | 43.00 | 44.50 | 44.50 | -2.20% | 270,904 |
| Mar 17, 2026 | 44.00 | 47.00 | 43.00 | 45.50 | 45.50 | 3.41% | 94,891 |
| Mar 16, 2026 | 46.00 | 47.00 | 43.00 | 44.00 | 44.00 | -3.08% | 142,098 |
| Mar 13, 2026 | 46.00 | 47.50 | 45.00 | 45.40 | 45.40 | -1.30% | 62,093 |
| Mar 12, 2026 | 47.00 | 48.00 | 45.00 | 46.00 | 46.00 | -2.13% | 119,448 |